30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 184200 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 7249 |
| 3 | 20240909 | 184100 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 4 | 20240909 | 184000 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 5 | 20240909 | 183900 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 6 | 20240909 | 183800 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 7 | 20240909 | 183700 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 8 | 20240909 | 183600 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 9 | 20240909 | 183500 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 10 | 20240909 | 183400 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 11 | 20240909 | 183300 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 12 | 20240909 | 183200 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 13 | 20240909 | 183100 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 14 | 20240909 | 183000 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 15 | 20240909 | 182900 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 16 | 20240909 | 182800 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 17 | 20240909 | 182700 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 18 | 20240909 | 182600 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 19 | 20240909 | 182500 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 20 | 20240909 | 182400 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 21 | 20240909 | 182300 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 22 | 20240909 | 182200 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 23 | 20240909 | 182100 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 24 | 20240909 | 182000 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 25 | 20240909 | 181900 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 26 | 20240909 | 181800 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 27 | 20240909 | 181700 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 28 | 20240909 | 181600 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 29 | 20240909 | 181500 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 30 | 20240909 | 181400 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 31 | 20240909 | 181300 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 32 | 20240909 | 181200 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 7249 |
| 33 | 20240909 | 181100 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 34 | 20240909 | 181000 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 35 | 20240909 | 180900 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 36 | 20240909 | 180800 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 37 | 20240909 | 180700 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 38 | 20240909 | 180600 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 39 | 20240909 | 180500 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 40 | 20240909 | 180400 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 41 | 20240909 | 180300 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 42 | 20240909 | 180200 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 43 | 20240909 | 180100 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 44 | 20240909 | 180000 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 45 | 20240909 | 175900 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 46 | 20240909 | 175800 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 47 | 20240909 | 175700 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 48 | 20240909 | 175600 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 49 | 20240909 | 175500 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 50 | 20240909 | 175400 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 51 | 20240909 | 175300 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 52 | 20240909 | 175200 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 53 | 20240909 | 175100 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 54 | 20240909 | 175000 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 55 | 20240909 | 174900 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 56 | 20240909 | 174800 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 57 | 20240909 | 174700 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 58 | 20240909 | 174600 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 59 | 20240909 | 174500 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 60 | 20240909 | 174400 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 61 | 20240909 | 174300 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 62 | 20240909 | 174200 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 7249 |
| 63 | 20240909 | 174100 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 64 | 20240909 | 174000 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 65 | 20240909 | 173900 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 66 | 20240909 | 173800 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 67 | 20240909 | 173700 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 68 | 20240909 | 173600 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 69 | 20240909 | 173500 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 70 | 20240909 | 173400 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 71 | 20240909 | 173300 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 72 | 20240909 | 173200 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 73 | 20240909 | 173100 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 74 | 20240909 | 173000 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 75 | 20240909 | 172900 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 76 | 20240909 | 172800 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 77 | 20240909 | 172700 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 78 | 20240909 | 172600 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 79 | 20240909 | 172500 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 80 | 20240909 | 172400 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 81 | 20240909 | 172300 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 82 | 20240909 | 172200 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 83 | 20240909 | 172100 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 84 | 20240909 | 172000 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 85 | 20240909 | 171900 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 86 | 20240909 | 171800 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 87 | 20240909 | 171700 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 88 | 20240909 | 171600 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 89 | 20240909 | 171500 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 90 | 20240909 | 171400 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 91 | 20240909 | 171300 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 92 | 20240909 | 171200 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 7249 |
| 93 | 20240909 | 171100 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 94 | 20240909 | 171000 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 95 | 20240909 | 170900 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 96 | 20240909 | 170800 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 97 | 20240909 | 170700 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 98 | 20240909 | 170600 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 99 | 20240909 | 170500 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 100 | 20240909 | 170400 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 101 | 20240909 | 170300 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 102 | 20240909 | 170200 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 103 | 20240909 | 170100 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 104 | 20240909 | 170000 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 105 | 20240909 | 165900 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 106 | 20240909 | 165800 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 107 | 20240909 | 165700 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 108 | 20240909 | 165600 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 109 | 20240909 | 165500 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 110 | 20240909 | 165400 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 111 | 20240909 | 165300 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 112 | 20240909 | 165200 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 113 | 20240909 | 165100 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 114 | 20240909 | 165000 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 115 | 20240909 | 164900 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 116 | 20240909 | 164800 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 117 | 20240909 | 164700 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 118 | 20240909 | 164600 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 119 | 20240909 | 164500 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 120 | 20240909 | 164400 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 121 | 20240909 | 164300 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 122 | 20240909 | 164200 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 7249 |
| 123 | 20240909 | 164100 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 124 | 20240909 | 164000 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 125 | 20240909 | 163900 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 126 | 20240909 | 163800 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 127 | 20240909 | 163700 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 128 | 20240909 | 163600 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 129 | 20240909 | 163500 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 130 | 20240909 | 163400 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 131 | 20240909 | 163300 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 132 | 20240909 | 163200 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 133 | 20240909 | 163100 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 134 | 20240909 | 163000 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 135 | 20240909 | 162900 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 136 | 20240909 | 162800 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 137 | 20240909 | 162700 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 138 | 20240909 | 162600 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 139 | 20240909 | 162500 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 140 | 20240909 | 162400 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 141 | 20240909 | 162300 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 142 | 20240909 | 162200 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 143 | 20240909 | 162100 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 144 | 20240909 | 162000 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 145 | 20240909 | 161900 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 146 | 20240909 | 161800 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 147 | 20240909 | 161700 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 148 | 20240909 | 161600 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 149 | 20240909 | 161500 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 150 | 20240909 | 161400 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 151 | 20240909 | 161300 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 152 | 20240909 | 161200 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 7249 |
| 153 | 20240909 | 161100 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 154 | 20240909 | 161000 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 155 | 20240909 | 160900 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 156 | 20240909 | 160800 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 157 | 20240909 | 160700 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 158 | 20240909 | 160600 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 159 | 20240909 | 160500 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 160 | 20240909 | 160400 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 161 | 20240909 | 160300 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 162 | 20240909 | 160200 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 163 | 20240909 | 160100 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 164 | 20240909 | 160000 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 165 | 20240909 | 155900 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 166 | 20240909 | 155800 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 167 | 20240909 | 155700 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 168 | 20240909 | 155600 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 169 | 20240909 | 155500 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 170 | 20240909 | 155400 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 171 | 20240909 | 155300 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 172 | 20240909 | 155200 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 173 | 20240909 | 155100 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 174 | 20240909 | 155000 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 175 | 20240909 | 154900 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 176 | 20240909 | 154800 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 177 | 20240909 | 154700 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 178 | 20240909 | 154600 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 179 | 20240909 | 154500 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 180 | 20240909 | 154400 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 181 | 20240909 | 154300 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 182 | 20240909 | 154200 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 7249 |
| 183 | 20240909 | 154100 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 184 | 20240909 | 154000 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 185 | 20240909 | 153900 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 186 | 20240909 | 153800 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 187 | 20240909 | 153700 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 188 | 20240909 | 153600 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 189 | 20240909 | 153500 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 190 | 20240909 | 153400 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 191 | 20240909 | 153300 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 192 | 20240909 | 153200 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 193 | 20240909 | 153100 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 194 | 20240909 | 153000 | 1066284490 | 12650 | 12650 | 12650 | 12650 | 7249 |
| 195 | 20240909 | 152900 | 974584640 | 12760 | 12760 | 12760 | 12760 | 0 |
| 196 | 20240909 | 152800 | 974584640 | 12760 | 12760 | 12760 | 12760 | 0 |
| 197 | 20240909 | 152700 | 974584640 | 12760 | 12760 | 12760 | 12760 | 0 |
| 198 | 20240909 | 152600 | 974584640 | 12760 | 12760 | 12760 | 12760 | 0 |
| 199 | 20240909 | 152500 | 974584640 | 12760 | 12760 | 12760 | 12760 | 0 |
| 200 | 20240909 | 152400 | 974584640 | 12760 | 12760 | 12760 | 12760 | 0 |
| 201 | 20240909 | 152300 | 974584640 | 12760 | 12760 | 12760 | 12760 | 0 |
| 202 | 20240909 | 152200 | 974584640 | 12760 | 12760 | 12760 | 12760 | 0 |
| 203 | 20240909 | 152100 | 974584640 | 12760 | 12760 | 12760 | 12760 | 0 |
| 204 | 20240909 | 152000 | 974584640 | 12760 | 12760 | 12760 | 12760 | 0 |
| 205 | 20240909 | 151900 | 974584640 | 12760 | 12700 | 12760 | 12700 | 107 |
| 206 | 20240909 | 151800 | 973225320 | 12760 | 12750 | 12760 | 12750 | 36 |
| 207 | 20240909 | 151700 | 972766310 | 12750 | 12750 | 12750 | 12750 | 115 |
| 208 | 20240909 | 151600 | 971300060 | 12760 | 12760 | 12760 | 12760 | 10 |
| 209 | 20240909 | 151500 | 971172460 | 12760 | 12690 | 12760 | 12690 | 481 |
| 210 | 20240909 | 151400 | 965058270 | 12690 | 12710 | 12760 | 12690 | 452 |
| 211 | 20240909 | 151300 | 959317160 | 12720 | 12710 | 12720 | 12710 | 611 |
| 212 | 20240909 | 151200 | 951546240 | 12700 | 12720 | 12720 | 12700 | 643 |
| 213 | 20240909 | 151100 | 943376110 | 12710 | 12760 | 12760 | 12710 | 503 |
| 214 | 20240909 | 151000 | 936982830 | 12770 | 12750 | 12770 | 12720 | 4443 |
| 215 | 20240909 | 150900 | 880448750 | 12750 | 12760 | 12760 | 12750 | 301 |
| 216 | 20240909 | 150800 | 876610910 | 12760 | 12780 | 12780 | 12760 | 800 |
| 217 | 20240909 | 150700 | 866399970 | 12780 | 12760 | 12780 | 12760 | 164 |
| 218 | 20240909 | 150600 | 864306250 | 12770 | 12780 | 12780 | 12770 | 367 |
| 219 | 20240909 | 150500 | 859619650 | 12770 | 12770 | 12770 | 12770 | 50 |
| 220 | 20240909 | 150400 | 858981150 | 12800 | 12800 | 12800 | 12800 | 122 |
| 221 | 20240909 | 150300 | 857419550 | 12800 | 12790 | 12800 | 12750 | 399 |
| 222 | 20240909 | 150200 | 852321680 | 12800 | 12800 | 12800 | 12790 | 444 |
| 223 | 20240909 | 150100 | 846638680 | 12800 | 12830 | 12840 | 12800 | 271 |
| 224 | 20240909 | 150000 | 843160920 | 12830 | 12810 | 12830 | 12760 | 3116 |
| 225 | 20240909 | 145900 | 803385370 | 12860 | 12830 | 12860 | 12830 | 7 |
| 226 | 20240909 | 145800 | 803295380 | 12830 | 12790 | 12830 | 12790 | 7 |
| 227 | 20240909 | 145700 | 803205610 | 12790 | 12830 | 12830 | 12780 | 1095 |
| 228 | 20240909 | 145600 | 789199090 | 12890 | 12890 | 12890 | 12890 | 1 |
| 229 | 20240909 | 145500 | 789186200 | 12860 | 12870 | 12870 | 12860 | 25 |
| 230 | 20240909 | 145400 | 788864470 | 12900 | 12900 | 12900 | 12900 | 0 |
| 231 | 20240909 | 145300 | 788864470 | 12900 | 12900 | 12900 | 12900 | 144 |
| 232 | 20240909 | 145200 | 787006870 | 12900 | 12900 | 12900 | 12900 | 1 |
| 233 | 20240909 | 145100 | 786993970 | 12860 | 12880 | 12880 | 12860 | 225 |
| 234 | 20240909 | 145000 | 784096100 | 12910 | 12910 | 12910 | 12910 | 1 |
| 235 | 20240909 | 144900 | 784083190 | 12880 | 12880 | 12880 | 12880 | 5 |
| 236 | 20240909 | 144800 | 784018790 | 12920 | 12920 | 12920 | 12920 | 1 |
| 237 | 20240909 | 144700 | 784005870 | 12890 | 12890 | 12890 | 12890 | 2 |
| 238 | 20240909 | 144600 | 783980090 | 12920 | 12920 | 12920 | 12920 | 1 |
| 239 | 20240909 | 144500 | 783967170 | 12890 | 12930 | 12930 | 12890 | 63 |
| 240 | 20240909 | 144400 | 783155050 | 12940 | 12940 | 12940 | 12940 | 0 |
| 241 | 20240909 | 144300 | 783155050 | 12940 | 12940 | 12940 | 12910 | 172 |
| 242 | 20240909 | 144200 | 780933870 | 12940 | 12960 | 12960 | 12940 | 58 |
| 243 | 20240909 | 144100 | 780183330 | 12940 | 12950 | 12950 | 12940 | 176 |
| 244 | 20240909 | 144000 | 777904890 | 12950 | 12950 | 12950 | 12950 | 1 |
| 245 | 20240909 | 143900 | 777891940 | 12950 | 12950 | 12950 | 12950 | 1 |
| 246 | 20240909 | 143800 | 777878990 | 12940 | 12940 | 12940 | 12940 | 3 |
| 247 | 20240909 | 143700 | 777840170 | 12950 | 12950 | 12950 | 12950 | 1 |
| 248 | 20240909 | 143600 | 777827220 | 12950 | 12950 | 12950 | 12950 | 1 |
| 249 | 20240909 | 143500 | 777814270 | 12940 | 12940 | 12940 | 12940 | 2 |
| 250 | 20240909 | 143400 | 777788390 | 12940 | 12940 | 12940 | 12940 | 1 |
| 251 | 20240909 | 143300 | 777775450 | 12940 | 12900 | 12940 | 12900 | 6 |
| 252 | 20240909 | 143200 | 777698010 | 12900 | 12910 | 12910 | 12900 | 306 |
| 253 | 20240909 | 143100 | 773750500 | 12950 | 12950 | 12950 | 12950 | 10 |
| 254 | 20240909 | 143000 | 773621000 | 12950 | 12910 | 12950 | 12910 | 105 |
| 255 | 20240909 | 142900 | 772265410 | 12950 | 12950 | 12950 | 12950 | 0 |
| 256 | 20240909 | 142800 | 772265410 | 12950 | 12950 | 12950 | 12950 | 1 |
| 257 | 20240909 | 142700 | 772252460 | 12950 | 12910 | 12950 | 12910 | 43 |
| 258 | 20240909 | 142600 | 771697210 | 12950 | 12950 | 12950 | 12950 | 0 |
| 259 | 20240909 | 142500 | 771697210 | 12950 | 12960 | 12960 | 12950 | 5 |
| 260 | 20240909 | 142400 | 771632440 | 12950 | 12950 | 12950 | 12950 | 0 |
| 261 | 20240909 | 142300 | 771632440 | 12950 | 12950 | 12950 | 12950 | 10 |
| 262 | 20240909 | 142200 | 771502940 | 12960 | 12910 | 12960 | 12910 | 6 |
| 263 | 20240909 | 142100 | 771425430 | 12960 | 12960 | 12960 | 12960 | 1 |
| 264 | 20240909 | 142000 | 771412470 | 12950 | 12950 | 12950 | 12950 | 11 |
| 265 | 20240909 | 141900 | 771270020 | 12940 | 12940 | 12940 | 12940 | 1 |
| 266 | 20240909 | 141800 | 771257080 | 12940 | 12940 | 12940 | 12940 | 0 |
| 267 | 20240909 | 141700 | 771257080 | 12940 | 12940 | 12940 | 12940 | 0 |
| 268 | 20240909 | 141600 | 771257080 | 12940 | 12950 | 12950 | 12900 | 61 |
| 269 | 20240909 | 141500 | 770470090 | 12950 | 12950 | 12950 | 12950 | 1 |
| 270 | 20240909 | 141400 | 770457140 | 12950 | 12950 | 12950 | 12950 | 0 |
| 271 | 20240909 | 141300 | 770457140 | 12950 | 12900 | 12950 | 12900 | 6 |
| 272 | 20240909 | 141200 | 770379690 | 12950 | 12950 | 12950 | 12950 | 0 |
| 273 | 20240909 | 141100 | 770379690 | 12950 | 12930 | 12950 | 12930 | 3 |
| 274 | 20240909 | 141000 | 770340870 | 12920 | 12920 | 12920 | 12920 | 0 |
| 275 | 20240909 | 140900 | 770340870 | 12920 | 12920 | 12920 | 12920 | 3 |
| 276 | 20240909 | 140800 | 770302110 | 12920 | 12920 | 12920 | 12920 | 1 |
| 277 | 20240909 | 140700 | 770289190 | 12890 | 12890 | 12890 | 12890 | 0 |
| 278 | 20240909 | 140600 | 770289190 | 12890 | 12890 | 12890 | 12890 | 10 |
| 279 | 20240909 | 140500 | 770160290 | 12920 | 12920 | 12920 | 12920 | 1 |
| 280 | 20240909 | 140400 | 770147370 | 12900 | 12900 | 12900 | 12900 | 11 |
| 281 | 20240909 | 140300 | 770005470 | 12950 | 12950 | 12950 | 12950 | 100 |
| 282 | 20240909 | 140200 | 768710470 | 12950 | 12950 | 12950 | 12950 | 2 |
| 283 | 20240909 | 140100 | 768684570 | 12960 | 12960 | 12960 | 12960 | 0 |
| 284 | 20240909 | 140000 | 768684570 | 12960 | 12960 | 12960 | 12960 | 500 |
| 285 | 20240909 | 135900 | 762204570 | 12960 | 12950 | 12960 | 12950 | 203 |
| 286 | 20240909 | 135800 | 759575710 | 12910 | 12910 | 12910 | 12910 | 100 |
| 287 | 20240909 | 135700 | 758284710 | 12920 | 12920 | 12920 | 12920 | 182 |
| 288 | 20240909 | 135600 | 755933270 | 12980 | 12970 | 12980 | 12970 | 104 |
| 289 | 20240909 | 135500 | 754584380 | 12920 | 12920 | 12920 | 12920 | 1 |
| 290 | 20240909 | 135400 | 754571460 | 12960 | 12960 | 12960 | 12960 | 16 |
| 291 | 20240909 | 135300 | 754364100 | 12960 | 12960 | 12960 | 12960 | 2 |
| 292 | 20240909 | 135200 | 754338180 | 12960 | 12910 | 12960 | 12910 | 21 |
| 293 | 20240909 | 135100 | 754067020 | 12950 | 12950 | 12950 | 12950 | 106 |
| 294 | 20240909 | 135000 | 752694320 | 12950 | 12940 | 12950 | 12940 | 101 |
| 295 | 20240909 | 134900 | 751386380 | 12930 | 12890 | 12930 | 12890 | 867 |
| 296 | 20240909 | 134800 | 740201830 | 12890 | 12890 | 12890 | 12890 | 1 |
| 297 | 20240909 | 134700 | 740188940 | 12890 | 12890 | 12890 | 12890 | 0 |
| 298 | 20240909 | 134600 | 740188940 | 12890 | 12880 | 12890 | 12880 | 141 |
| 299 | 20240909 | 134500 | 738372500 | 12880 | 12880 | 12880 | 12880 | 1 |
| 300 | 20240909 | 134400 | 738359620 | 12880 | 12880 | 12880 | 12880 | 1 |
| 301 | 20240909 | 134300 | 738346740 | 12880 | 12880 | 12880 | 12880 | 0 |
| 302 | 20240909 | 134200 | 738346740 | 12880 | 12850 | 12880 | 12850 | 538 |
| 303 | 20240909 | 134100 | 731423690 | 12850 | 12850 | 12850 | 12850 | 134 |
| 304 | 20240909 | 134000 | 729701790 | 12850 | 12810 | 12850 | 12810 | 19 |
| 305 | 20240909 | 133900 | 729458300 | 12800 | 12810 | 12810 | 12800 | 4 |
| 306 | 20240909 | 133800 | 729407090 | 12810 | 12810 | 12810 | 12810 | 2 |
| 307 | 20240909 | 133700 | 729381470 | 12790 | 12810 | 12810 | 12790 | 214 |
| 308 | 20240909 | 133600 | 726640470 | 12850 | 12850 | 12850 | 12850 | 1 |
| 309 | 20240909 | 133500 | 726627620 | 12820 | 12820 | 12820 | 12820 | 30 |
| 310 | 20240909 | 133400 | 726243020 | 12850 | 12850 | 12850 | 12850 | 0 |
| 311 | 20240909 | 133300 | 726243020 | 12850 | 12830 | 12850 | 12830 | 283 |
| 312 | 20240909 | 133200 | 722609290 | 12820 | 12780 | 12820 | 12780 | 932 |
| 313 | 20240909 | 133100 | 710673110 | 12780 | 12790 | 12790 | 12780 | 2 |
| 314 | 20240909 | 133000 | 710647540 | 12790 | 12790 | 12790 | 12790 | 42 |
| 315 | 20240909 | 132900 | 710110360 | 12790 | 12790 | 12790 | 12790 | 0 |
| 316 | 20240909 | 132800 | 710110360 | 12790 | 12790 | 12790 | 12790 | 1 |
| 317 | 20240909 | 132700 | 710097570 | 12720 | 12720 | 12720 | 12720 | 200 |
| 318 | 20240909 | 132600 | 707553570 | 12730 | 12770 | 12780 | 12730 | 926 |
| 319 | 20240909 | 132500 | 695735560 | 12770 | 12770 | 12770 | 12770 | 2 |
| 320 | 20240909 | 132400 | 695710020 | 12770 | 12770 | 12770 | 12770 | 2 |
| 321 | 20240909 | 132300 | 695684480 | 12770 | 12770 | 12770 | 12770 | 0 |
| 322 | 20240909 | 132200 | 695684480 | 12770 | 12760 | 12770 | 12760 | 47 |
| 323 | 20240909 | 132100 | 695084750 | 12760 | 12760 | 12770 | 12760 | 148 |
| 324 | 20240909 | 132000 | 693196140 | 12760 | 12790 | 12790 | 12760 | 296 |
| 325 | 20240909 | 131900 | 689410630 | 12790 | 12760 | 12790 | 12760 | 9 |
| 326 | 20240909 | 131800 | 689295670 | 12790 | 12790 | 12790 | 12790 | 3 |
| 327 | 20240909 | 131700 | 689257300 | 12800 | 12800 | 12800 | 12800 | 0 |
| 328 | 20240909 | 131600 | 689257300 | 12800 | 12810 | 12810 | 12760 | 3 |
| 329 | 20240909 | 131500 | 689218930 | 12810 | 12810 | 12810 | 12810 | 0 |
| 330 | 20240909 | 131400 | 689218930 | 12810 | 12810 | 12810 | 12810 | 0 |
| 331 | 20240909 | 131300 | 689218930 | 12810 | 12810 | 12810 | 12810 | 2 |
| 332 | 20240909 | 131200 | 689193310 | 12820 | 12820 | 12820 | 12820 | 1 |
| 333 | 20240909 | 131100 | 689180490 | 12820 | 12800 | 12820 | 12800 | 6 |
| 334 | 20240909 | 131000 | 689103670 | 12800 | 12780 | 12800 | 12780 | 30 |
| 335 | 20240909 | 130900 | 688719770 | 12780 | 12770 | 12780 | 12750 | 50 |
| 336 | 20240909 | 130800 | 688081400 | 12780 | 12780 | 12780 | 12750 | 7 |
| 337 | 20240909 | 130700 | 687992060 | 12780 | 12780 | 12780 | 12780 | 0 |
| 338 | 20240909 | 130600 | 687992060 | 12780 | 12780 | 12780 | 12780 | 1 |
| 339 | 20240909 | 130500 | 687979280 | 12780 | 12780 | 12780 | 12780 | 1 |
| 340 | 20240909 | 130400 | 687966500 | 12800 | 12800 | 12800 | 12800 | 0 |
| 341 | 20240909 | 130300 | 687966500 | 12800 | 12740 | 12800 | 12740 | 8 |
| 342 | 20240909 | 130200 | 687864340 | 12800 | 12800 | 12800 | 12800 | 1 |
| 343 | 20240909 | 130100 | 687851540 | 12760 | 12770 | 12800 | 12760 | 44 |
| 344 | 20240909 | 130000 | 687289030 | 12770 | 12760 | 12770 | 12760 | 2 |
| 345 | 20240909 | 125900 | 687263500 | 12770 | 12760 | 12770 | 12730 | 4 |
| 346 | 20240909 | 125800 | 687212480 | 12770 | 12770 | 12770 | 12770 | 0 |
| 347 | 20240909 | 125700 | 687212480 | 12770 | 12770 | 12770 | 12770 | 0 |
| 348 | 20240909 | 125600 | 687212480 | 12770 | 12770 | 12770 | 12770 | 1 |
| 349 | 20240909 | 125500 | 687199710 | 12730 | 12730 | 12730 | 12730 | 1 |
| 350 | 20240909 | 125400 | 687186980 | 12770 | 12770 | 12770 | 12770 | 2 |
| 351 | 20240909 | 125300 | 687161440 | 12770 | 12770 | 12770 | 12770 | 3 |
| 352 | 20240909 | 125200 | 687123130 | 12740 | 12740 | 12740 | 12740 | 0 |
| 353 | 20240909 | 125100 | 687123130 | 12740 | 12740 | 12740 | 12740 | 4 |
| 354 | 20240909 | 125000 | 687072170 | 12740 | 12740 | 12740 | 12740 | 1 |
| 355 | 20240909 | 124900 | 687059430 | 12740 | 12730 | 12740 | 12730 | 122 |
| 356 | 20240909 | 124800 | 685506360 | 12770 | 12770 | 12770 | 12770 | 2 |
| 357 | 20240909 | 124700 | 685480820 | 12730 | 12730 | 12730 | 12730 | 0 |
| 358 | 20240909 | 124600 | 685480820 | 12730 | 12730 | 12730 | 12730 | 117 |
| 359 | 20240909 | 124500 | 683991410 | 12730 | 12760 | 12770 | 12730 | 8 |
| 360 | 20240909 | 124400 | 683889470 | 12760 | 12760 | 12760 | 12760 | 1 |
| 361 | 20240909 | 124300 | 683876710 | 12770 | 12770 | 12770 | 12770 | 0 |
| 362 | 20240909 | 124200 | 683876710 | 12770 | 12760 | 12770 | 12760 | 18 |
| 363 | 20240909 | 124100 | 683646990 | 12760 | 12760 | 12760 | 12760 | 1 |
| 364 | 20240909 | 124000 | 683634230 | 12750 | 12750 | 12750 | 12750 | 46 |
| 365 | 20240909 | 123900 | 683047730 | 12750 | 12700 | 12750 | 12700 | 4 |
| 366 | 20240909 | 123800 | 682996880 | 12750 | 12750 | 12750 | 12750 | 0 |
| 367 | 20240909 | 123700 | 682996880 | 12750 | 12740 | 12750 | 12740 | 4 |
| 368 | 20240909 | 123600 | 682945900 | 12710 | 12730 | 12730 | 12710 | 33 |
| 369 | 20240909 | 123500 | 682526450 | 12730 | 12720 | 12730 | 12710 | 308 |
| 370 | 20240909 | 123400 | 678606370 | 12720 | 12720 | 12720 | 12720 | 1 |
| 371 | 20240909 | 123300 | 678593650 | 12720 | 12720 | 12720 | 12720 | 0 |
| 372 | 20240909 | 123200 | 678593650 | 12720 | 12720 | 12720 | 12720 | 1 |
| 373 | 20240909 | 123100 | 678580930 | 12720 | 12710 | 12720 | 12710 | 23 |
| 374 | 20240909 | 123000 | 678288410 | 12720 | 12720 | 12720 | 12720 | 0 |
| 375 | 20240909 | 122900 | 678288410 | 12720 | 12720 | 12720 | 12720 | 2 |
| 376 | 20240909 | 122800 | 678262970 | 12710 | 12710 | 12710 | 12710 | 1 |
| 377 | 20240909 | 122700 | 678250260 | 12700 | 12700 | 12700 | 12700 | 0 |
| 378 | 20240909 | 122600 | 678250260 | 12700 | 12690 | 12700 | 12690 | 7 |
| 379 | 20240909 | 122500 | 678161400 | 12690 | 12670 | 12700 | 12670 | 9 |
| 380 | 20240909 | 122400 | 678047180 | 12700 | 12670 | 12700 | 12670 | 9 |
| 381 | 20240909 | 122300 | 677933120 | 12670 | 12680 | 12710 | 12660 | 408 |
| 382 | 20240909 | 122200 | 672761820 | 12720 | 12720 | 12720 | 12720 | 1 |
| 383 | 20240909 | 122100 | 672749100 | 12680 | 12720 | 12720 | 12680 | 14 |
| 384 | 20240909 | 122000 | 672571500 | 12730 | 12730 | 12730 | 12730 | 0 |
| 385 | 20240909 | 121900 | 672571500 | 12730 | 12730 | 12730 | 12730 | 1 |
| 386 | 20240909 | 121800 | 672558770 | 12730 | 12730 | 12730 | 12730 | 0 |
| 387 | 20240909 | 121700 | 672558770 | 12730 | 12730 | 12730 | 12730 | 1 |
| 388 | 20240909 | 121600 | 672546040 | 12730 | 12730 | 12730 | 12730 | 1 |
| 389 | 20240909 | 121500 | 672533310 | 12680 | 12720 | 12720 | 12680 | 286 |
| 390 | 20240909 | 121400 | 668895870 | 12700 | 12710 | 12710 | 12680 | 47 |
| 391 | 20240909 | 121300 | 668299390 | 12700 | 12700 | 12700 | 12700 | 1 |
| 392 | 20240909 | 121200 | 668286690 | 12670 | 12700 | 12700 | 12670 | 85 |
| 393 | 20240909 | 121100 | 667207310 | 12700 | 12700 | 12700 | 12700 | 2 |
| 394 | 20240909 | 121000 | 667181910 | 12700 | 12700 | 12700 | 12700 | 1 |
| 395 | 20240909 | 120900 | 667169210 | 12670 | 12720 | 12720 | 12670 | 29 |
| 396 | 20240909 | 120800 | 666800530 | 12670 | 12670 | 12720 | 12670 | 23 |
| 397 | 20240909 | 120700 | 666508720 | 12670 | 12670 | 12670 | 12670 | 50 |
| 398 | 20240909 | 120600 | 665875220 | 12670 | 12670 | 12670 | 12670 | 0 |
| 399 | 20240909 | 120500 | 665875220 | 12670 | 12720 | 12720 | 12670 | 16 |
| 400 | 20240909 | 120400 | 665672050 | 12720 | 12720 | 12720 | 12720 | 1 |
| 401 | 20240909 | 120300 | 665659330 | 12710 | 12710 | 12710 | 12710 | 0 |
| 402 | 20240909 | 120200 | 665659330 | 12710 | 12650 | 12710 | 12650 | 12 |
| 403 | 20240909 | 120100 | 665507420 | 12650 | 12630 | 12650 | 12630 | 32 |
| 404 | 20240909 | 120000 | 665103140 | 12720 | 12670 | 12720 | 12670 | 350 |
| 405 | 20240909 | 115900 | 660657050 | 12670 | 12670 | 12670 | 12670 | 3 |
| 406 | 20240909 | 115800 | 660619040 | 12630 | 12660 | 12670 | 12630 | 27 |
| 407 | 20240909 | 115700 | 660277540 | 12660 | 12620 | 12660 | 12620 | 315 |
| 408 | 20240909 | 115600 | 656292670 | 12640 | 12640 | 12640 | 12640 | 1 |
| 409 | 20240909 | 115500 | 656280030 | 12620 | 12620 | 12620 | 12620 | 1 |
| 410 | 20240909 | 115400 | 656267410 | 12640 | 12640 | 12640 | 12640 | 26 |
| 411 | 20240909 | 115300 | 655938770 | 12640 | 12640 | 12640 | 12640 | 0 |
| 412 | 20240909 | 115200 | 655938770 | 12640 | 12640 | 12640 | 12640 | 51 |
| 413 | 20240909 | 115100 | 655294130 | 12640 | 12640 | 12640 | 12640 | 1 |
| 414 | 20240909 | 115000 | 655281490 | 12650 | 12650 | 12650 | 12650 | 2 |
| 415 | 20240909 | 114900 | 655256190 | 12640 | 12640 | 12640 | 12640 | 151 |
| 416 | 20240909 | 114800 | 653347550 | 12640 | 12640 | 12640 | 12640 | 1 |
| 417 | 20240909 | 114700 | 653334910 | 12640 | 12600 | 12640 | 12600 | 916 |
| 418 | 20240909 | 114600 | 641768720 | 12590 | 12590 | 12590 | 12590 | 57 |
| 419 | 20240909 | 114500 | 641051090 | 12580 | 12560 | 12600 | 12560 | 74 |
| 420 | 20240909 | 114400 | 640120440 | 12560 | 12560 | 12560 | 12560 | 28 |
| 421 | 20240909 | 114300 | 639768760 | 12560 | 12560 | 12560 | 12560 | 24 |
| 422 | 20240909 | 114200 | 639467320 | 12560 | 12550 | 12610 | 12550 | 2049 |
| 423 | 20240909 | 114100 | 613646910 | 12550 | 12550 | 12550 | 12550 | 23 |
| 424 | 20240909 | 114000 | 613358260 | 12550 | 12570 | 12570 | 12550 | 422 |
| 425 | 20240909 | 113900 | 608057620 | 12570 | 12570 | 12600 | 12570 | 18 |
| 426 | 20240909 | 113800 | 607831300 | 12570 | 12570 | 12570 | 12570 | 8 |
| 427 | 20240909 | 113700 | 607730740 | 12610 | 12610 | 12610 | 12610 | 0 |
| 428 | 20240909 | 113600 | 607730740 | 12610 | 12610 | 12610 | 12610 | 1 |
| 429 | 20240909 | 113500 | 607718130 | 12620 | 12620 | 12620 | 12620 | 0 |
| 430 | 20240909 | 113400 | 607718130 | 12620 | 12610 | 12620 | 12610 | 71 |
| 431 | 20240909 | 113300 | 606822810 | 12610 | 12600 | 12610 | 12600 | 211 |
| 432 | 20240909 | 113200 | 604164200 | 12570 | 12570 | 12570 | 12570 | 0 |
| 433 | 20240909 | 113100 | 604164200 | 12570 | 12580 | 12590 | 12570 | 179 |
| 434 | 20240909 | 113000 | 601911350 | 12560 | 12550 | 12600 | 12550 | 416 |
| 435 | 20240909 | 112900 | 596682890 | 12550 | 12550 | 12570 | 12550 | 45 |
| 436 | 20240909 | 112800 | 596117940 | 12550 | 12550 | 12590 | 12550 | 25 |
| 437 | 20240909 | 112700 | 595804150 | 12550 | 12550 | 12590 | 12550 | 36 |
| 438 | 20240909 | 112600 | 595352310 | 12550 | 12560 | 12560 | 12550 | 57 |
| 439 | 20240909 | 112500 | 594636860 | 12580 | 12580 | 12590 | 12580 | 883 |
| 440 | 20240909 | 112400 | 583523480 | 12570 | 12560 | 12570 | 12540 | 213 |
| 441 | 20240909 | 112300 | 580846530 | 12530 | 12530 | 12530 | 12530 | 0 |
| 442 | 20240909 | 112200 | 580846530 | 12530 | 12570 | 12570 | 12530 | 7 |
| 443 | 20240909 | 112100 | 580758780 | 12570 | 12570 | 12570 | 12570 | 0 |
| 444 | 20240909 | 112000 | 580758780 | 12570 | 12530 | 12570 | 12530 | 9 |
| 445 | 20240909 | 111900 | 580645970 | 12570 | 12530 | 12570 | 12530 | 12 |
| 446 | 20240909 | 111800 | 580495570 | 12570 | 12570 | 12570 | 12530 | 366 |
| 447 | 20240909 | 111700 | 575896310 | 12530 | 12550 | 12560 | 12530 | 675 |
| 448 | 20240909 | 111600 | 567425520 | 12540 | 12540 | 12540 | 12540 | 1 |
| 449 | 20240909 | 111500 | 567412980 | 12540 | 12540 | 12540 | 12540 | 34 |
| 450 | 20240909 | 111400 | 566986620 | 12540 | 12540 | 12540 | 12540 | 2 |
| 451 | 20240909 | 111300 | 566961540 | 12530 | 12520 | 12530 | 12520 | 76 |
| 452 | 20240909 | 111200 | 566009410 | 12530 | 12530 | 12530 | 12530 | 0 |
| 453 | 20240909 | 111100 | 566009410 | 12530 | 12480 | 12530 | 12450 | 24 |
| 454 | 20240909 | 111000 | 565709930 | 12470 | 12450 | 12470 | 12450 | 9 |
| 455 | 20240909 | 110900 | 565597820 | 12490 | 12450 | 12490 | 12450 | 17 |
| 456 | 20240909 | 110800 | 565385930 | 12490 | 12490 | 12500 | 12490 | 18 |
| 457 | 20240909 | 110700 | 565161100 | 12490 | 12450 | 12490 | 12450 | 26 |
| 458 | 20240909 | 110600 | 564836900 | 12460 | 12450 | 12460 | 12440 | 27 |
| 459 | 20240909 | 110500 | 564500670 | 12450 | 12450 | 12490 | 12450 | 33 |
| 460 | 20240909 | 110400 | 564089270 | 12450 | 12520 | 12520 | 12450 | 20 |
| 461 | 20240909 | 110300 | 563840200 | 12520 | 12520 | 12520 | 12520 | 13 |
| 462 | 20240909 | 110200 | 563677440 | 12530 | 12560 | 12560 | 12420 | 875 |
| 463 | 20240909 | 110100 | 552772460 | 12560 | 12520 | 12560 | 12520 | 21 |
| 464 | 20240909 | 110000 | 552509140 | 12520 | 12560 | 12560 | 12520 | 197 |
| 465 | 20240909 | 105900 | 550035260 | 12560 | 12510 | 12560 | 12510 | 6 |
| 466 | 20240909 | 105800 | 549959980 | 12550 | 12550 | 12550 | 12550 | 0 |
| 467 | 20240909 | 105700 | 549959980 | 12550 | 12550 | 12550 | 12550 | 1 |
| 468 | 20240909 | 105600 | 549947430 | 12550 | 12550 | 12550 | 12550 | 1 |
| 469 | 20240909 | 105500 | 549934880 | 12550 | 12550 | 12550 | 12550 | 0 |
| 470 | 20240909 | 105400 | 549934880 | 12550 | 12550 | 12550 | 12550 | 1 |
| 471 | 20240909 | 105300 | 549922330 | 12510 | 12510 | 12510 | 12510 | 118 |
| 472 | 20240909 | 105200 | 548446150 | 12500 | 12540 | 12550 | 12500 | 109 |
| 473 | 20240909 | 105100 | 547079760 | 12530 | 12530 | 12530 | 12490 | 15 |
| 474 | 20240909 | 105000 | 546891930 | 12500 | 12480 | 12500 | 12480 | 28 |
| 475 | 20240909 | 104900 | 546542090 | 12500 | 12500 | 12500 | 12480 | 102 |
| 476 | 20240909 | 104800 | 545267430 | 12520 | 12520 | 12520 | 12520 | 1 |
| 477 | 20240909 | 104700 | 545254910 | 12490 | 12540 | 12540 | 12490 | 57 |
| 478 | 20240909 | 104600 | 544540380 | 12540 | 12540 | 12540 | 12540 | 0 |
| 479 | 20240909 | 104500 | 544540380 | 12540 | 12540 | 12540 | 12540 | 1 |
| 480 | 20240909 | 104400 | 544527840 | 12480 | 12480 | 12480 | 12460 | 81 |
| 481 | 20240909 | 104300 | 543517180 | 12460 | 12490 | 12490 | 12460 | 158 |
| 482 | 20240909 | 104200 | 541545380 | 12480 | 12500 | 12540 | 12480 | 281 |
| 483 | 20240909 | 104100 | 538033600 | 12500 | 12550 | 12550 | 12500 | 77 |
| 484 | 20240909 | 104000 | 537070040 | 12570 | 12570 | 12570 | 12570 | 0 |
| 485 | 20240909 | 103900 | 537070040 | 12570 | 12570 | 12570 | 12570 | 1 |
| 486 | 20240909 | 103800 | 537057470 | 12510 | 12510 | 12580 | 12510 | 75 |
| 487 | 20240909 | 103700 | 536116090 | 12580 | 12570 | 12580 | 12570 | 102 |
| 488 | 20240909 | 103600 | 534833310 | 12500 | 12550 | 12560 | 12500 | 213 |
| 489 | 20240909 | 103500 | 532159600 | 12550 | 12550 | 12550 | 12550 | 0 |
| 490 | 20240909 | 103400 | 532159600 | 12550 | 12550 | 12550 | 12550 | 1 |
| 491 | 20240909 | 103300 | 532147050 | 12550 | 12550 | 12550 | 12550 | 0 |
| 492 | 20240909 | 103200 | 532147050 | 12550 | 12550 | 12550 | 12550 | 1 |
| 493 | 20240909 | 103100 | 532134500 | 12550 | 12530 | 12550 | 12530 | 25 |
| 494 | 20240909 | 103000 | 531821130 | 12450 | 12490 | 12510 | 12450 | 1753 |
| 495 | 20240909 | 102900 | 509916400 | 12440 | 12440 | 12440 | 12440 | 0 |
| 496 | 20240909 | 102800 | 509916400 | 12440 | 12440 | 12490 | 12440 | 625 |
| 497 | 20240909 | 102700 | 502113860 | 12440 | 12440 | 12440 | 12440 | 0 |
| 498 | 20240909 | 102600 | 502113860 | 12440 | 12470 | 12470 | 12440 | 11 |
| 499 | 20240909 | 102500 | 501976750 | 12470 | 12470 | 12470 | 12470 | 1 |
| 500 | 20240909 | 102400 | 501964280 | 12470 | 12470 | 12470 | 12470 | 1 |
| 501 | 20240909 | 102300 | 501951810 | 12470 | 12470 | 12470 | 12470 | 0 |
| 502 | 20240909 | 102200 | 501951810 | 12470 | 12470 | 12470 | 12440 | 6 |
| 503 | 20240909 | 102100 | 501877020 | 12470 | 12440 | 12470 | 12440 | 107 |
| 504 | 20240909 | 102000 | 500545910 | 12470 | 12470 | 12470 | 12470 | 0 |
| 505 | 20240909 | 101900 | 500545910 | 12470 | 12470 | 12470 | 12470 | 1 |
| 506 | 20240909 | 101800 | 500533440 | 12480 | 12480 | 12480 | 12480 | 1 |
| 507 | 20240909 | 101700 | 500520960 | 12480 | 12480 | 12480 | 12480 | 1 |
| 508 | 20240909 | 101600 | 500508480 | 12440 | 12440 | 12440 | 12440 | 0 |
| 509 | 20240909 | 101500 | 500508480 | 12440 | 12440 | 12480 | 12440 | 16 |
| 510 | 20240909 | 101400 | 500308920 | 12480 | 12480 | 12480 | 12480 | 2 |
| 511 | 20240909 | 101300 | 500283960 | 12480 | 12480 | 12480 | 12480 | 0 |
| 512 | 20240909 | 101200 | 500283960 | 12480 | 12480 | 12480 | 12480 | 1 |
| 513 | 20240909 | 101100 | 500271480 | 12480 | 12440 | 12480 | 12410 | 27 |
| 514 | 20240909 | 101000 | 499935710 | 12440 | 12430 | 12440 | 12430 | 4 |
| 515 | 20240909 | 100900 | 499885980 | 12440 | 12440 | 12440 | 12440 | 0 |
| 516 | 20240909 | 100800 | 499885980 | 12440 | 12440 | 12440 | 12440 | 1 |
| 517 | 20240909 | 100700 | 499873540 | 12440 | 12440 | 12440 | 12430 | 112 |
| 518 | 20240909 | 100600 | 498480430 | 12440 | 12470 | 12480 | 12440 | 757 |
| 519 | 20240909 | 100500 | 489041900 | 12470 | 12430 | 12470 | 12430 | 200 |
| 520 | 20240909 | 100400 | 486549910 | 12430 | 12430 | 12430 | 12430 | 0 |
| 521 | 20240909 | 100300 | 486549910 | 12430 | 12430 | 12430 | 12430 | 4 |
| 522 | 20240909 | 100200 | 486500190 | 12430 | 12430 | 12430 | 12430 | 1 |
| 523 | 20240909 | 100100 | 486487760 | 12450 | 12450 | 12450 | 12450 | 1 |
| 524 | 20240909 | 100000 | 486475310 | 12450 | 12430 | 12450 | 12430 | 7 |
| 525 | 20240909 | 095900 | 486388260 | 12420 | 12400 | 12420 | 12340 | 2502 |
| 526 | 20240909 | 095800 | 455465760 | 12430 | 12420 | 12430 | 12410 | 141 |
| 527 | 20240909 | 095700 | 453714320 | 12430 | 12430 | 12430 | 12430 | 203 |
| 528 | 20240909 | 095600 | 451191030 | 12430 | 12420 | 12440 | 12420 | 128 |
| 529 | 20240909 | 095500 | 449600740 | 12450 | 12450 | 12450 | 12450 | 0 |
| 530 | 20240909 | 095400 | 449600740 | 12450 | 12430 | 12450 | 12430 | 8 |
| 531 | 20240909 | 095300 | 449501200 | 12390 | 12460 | 12470 | 12390 | 3811 |
| 532 | 20240909 | 095200 | 402206390 | 12470 | 12470 | 12470 | 12470 | 389 |
| 533 | 20240909 | 095100 | 397355560 | 12470 | 12470 | 12470 | 12470 | 4 |
| 534 | 20240909 | 095000 | 397305680 | 12480 | 12480 | 12480 | 12480 | 65 |
| 535 | 20240909 | 094900 | 396494480 | 12480 | 12490 | 12490 | 12480 | 543 |
| 536 | 20240909 | 094800 | 389716870 | 12500 | 12500 | 12500 | 12500 | 167 |
| 537 | 20240909 | 094700 | 387629370 | 12500 | 12500 | 12500 | 12500 | 18 |
| 538 | 20240909 | 094600 | 387404370 | 12510 | 12500 | 12510 | 12500 | 156 |
| 539 | 20240909 | 094500 | 385454190 | 12490 | 12500 | 12500 | 12490 | 5 |
| 540 | 20240909 | 094400 | 385391720 | 12510 | 12510 | 12510 | 12510 | 0 |
| 541 | 20240909 | 094300 | 385391720 | 12510 | 12520 | 12520 | 12510 | 8 |
| 542 | 20240909 | 094200 | 385291630 | 12510 | 12510 | 12510 | 12510 | 40 |
| 543 | 20240909 | 094100 | 384791230 | 12510 | 12550 | 12550 | 12510 | 11 |
| 544 | 20240909 | 094000 | 384653300 | 12540 | 12540 | 12540 | 12540 | 55 |
| 545 | 20240909 | 093900 | 383963600 | 12530 | 12540 | 12540 | 12530 | 143 |
| 546 | 20240909 | 093800 | 382170980 | 12540 | 12540 | 12540 | 12540 | 1 |
| 547 | 20240909 | 093700 | 382158440 | 12550 | 12550 | 12550 | 12550 | 0 |
| 548 | 20240909 | 093600 | 382158440 | 12550 | 12530 | 12550 | 12530 | 324 |
| 549 | 20240909 | 093500 | 378094400 | 12530 | 12450 | 12530 | 12450 | 260 |
| 550 | 20240909 | 093400 | 374841690 | 12530 | 12520 | 12530 | 12520 | 51 |
| 551 | 20240909 | 093300 | 374203160 | 12540 | 12530 | 12540 | 12530 | 802 |
| 552 | 20240909 | 093200 | 364154080 | 12580 | 12530 | 12580 | 12530 | 1280 |
| 553 | 20240909 | 093100 | 348108740 | 12540 | 12540 | 12540 | 12540 | 100 |
| 554 | 20240909 | 093000 | 346854740 | 12570 | 12530 | 12570 | 12530 | 941 |
| 555 | 20240909 | 092900 | 335054430 | 12510 | 12500 | 12520 | 12500 | 942 |
| 556 | 20240909 | 092800 | 323276480 | 12500 | 12500 | 12510 | 12500 | 259 |
| 557 | 20240909 | 092700 | 320038590 | 12490 | 12500 | 12500 | 12490 | 149 |
| 558 | 20240909 | 092600 | 318176780 | 12500 | 12520 | 12520 | 12500 | 2 |
| 559 | 20240909 | 092500 | 318151760 | 12500 | 12500 | 12500 | 12500 | 3 |
| 560 | 20240909 | 092400 | 318114260 | 12530 | 12510 | 12530 | 12510 | 221 |
| 561 | 20240909 | 092300 | 315348950 | 12510 | 12400 | 12510 | 12400 | 1212 |
| 562 | 20240909 | 092200 | 300227590 | 12430 | 12400 | 12430 | 12400 | 108 |
| 563 | 20240909 | 092100 | 298888140 | 12400 | 12400 | 12400 | 12400 | 53 |
| 564 | 20240909 | 092000 | 298230940 | 12400 | 12400 | 12400 | 12400 | 12 |
| 565 | 20240909 | 091900 | 298082140 | 12460 | 12430 | 12460 | 12430 | 365 |
| 566 | 20240909 | 091800 | 293539660 | 12420 | 12340 | 12420 | 12340 | 199 |
| 567 | 20240909 | 091700 | 291074370 | 12340 | 12350 | 12350 | 12340 | 119 |
| 568 | 20240909 | 091600 | 289605220 | 12350 | 12360 | 12360 | 12350 | 158 |
| 569 | 20240909 | 091500 | 287653770 | 12360 | 12360 | 12360 | 12360 | 62 |
| 570 | 20240909 | 091400 | 286887450 | 12360 | 12390 | 12400 | 12360 | 1082 |
| 571 | 20240909 | 091300 | 273482130 | 12390 | 12390 | 12390 | 12390 | 104 |
| 572 | 20240909 | 091200 | 272193570 | 12400 | 12440 | 12440 | 12400 | 1201 |
| 573 | 20240909 | 091100 | 257297920 | 12460 | 12360 | 12460 | 12360 | 1079 |
| 574 | 20240909 | 091000 | 243875640 | 12360 | 12340 | 12420 | 12340 | 1032 |
| 575 | 20240909 | 090900 | 231115610 | 12400 | 12380 | 12400 | 12340 | 387 |
| 576 | 20240909 | 090800 | 226332660 | 12350 | 12350 | 12380 | 12340 | 641 |
| 577 | 20240909 | 090700 | 218416020 | 12350 | 12380 | 12380 | 12350 | 146 |
| 578 | 20240909 | 090600 | 216610850 | 12380 | 12450 | 12450 | 12380 | 73 |
| 579 | 20240909 | 090500 | 215707040 | 12460 | 12410 | 12460 | 12410 | 621 |
| 580 | 20240909 | 090400 | 207975190 | 12380 | 12360 | 12400 | 12350 | 497 |
| 581 | 20240909 | 090300 | 201821670 | 12330 | 12290 | 12370 | 12250 | 1870 |
| 582 | 20240909 | 090200 | 178787300 | 12220 | 12210 | 12330 | 12200 | 1624 |
| 583 | 20240909 | 090100 | 158851750 | 12200 | 12520 | 12570 | 12200 | 10149 |
| 584 | 20240909 | 090000 | 34277130 | 12520 | 12430 | 12520 | 12420 | 2757 |